Meta Platforms Inc. (FB2A.DE)
597.50
3.70 (0.62%)
At close: Mar 06, 2025, 5:29 PM
FB2A.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 605.40 | 609.90 | 593.60 | 593.80 | -0.90 | -0.15% | 8,964 |
| Mar 4, 2025 | 621.90 | 625.00 | 593.40 | 594.70 | -41.80 | -6.57% | 25,781 |
| Mar 3, 2025 | 644.40 | 649.50 | 633.00 | 636.50 | 0.60 | 0.09% | 4,712 |
| Feb 28, 2025 | 633.90 | 640.00 | 617.80 | 635.90 | -10.80 | -1.67% | 10,627 |
| Feb 27, 2025 | 649.00 | 660.00 | 634.30 | 646.70 | -0.20 | -0.03% | 11,858 |
| Feb 26, 2025 | 629.00 | 647.60 | 628.00 | 646.90 | 34.40 | 5.62% | 19,527 |
| Feb 25, 2025 | 636.30 | 637.10 | 612.50 | 612.50 | -28.00 | -4.37% | 19,619 |
| Feb 24, 2025 | 653.10 | 658.40 | 633.00 | 640.50 | -23.90 | -3.60% | 14,336 |
| Feb 21, 2025 | 660.80 | 671.40 | 660.60 | 664.40 | -1.90 | -0.29% | 4,962 |
| Feb 20, 2025 | 669.20 | 675.00 | 664.60 | 666.30 | -7.60 | -1.13% | 10,010 |
| Feb 19, 2025 | 686.80 | 687.50 | 666.60 | 673.90 | -11.30 | -1.65% | 12,618 |
| Feb 18, 2025 | 706.20 | 707.70 | 684.50 | 685.20 | -20.20 | -2.86% | 11,096 |
| Feb 17, 2025 | 706.00 | 706.20 | 703.20 | 705.40 | 5.10 | 0.73% | 3,784 |
| Feb 14, 2025 | 696.20 | 703.30 | 690.40 | 700.30 | 6.30 | 0.91% | 9,640 |
| Feb 13, 2025 | 695.80 | 699.30 | 692.80 | 694.00 | 0.10 | 0.01% | 4,350 |
| Feb 12, 2025 | 691.10 | 697.50 | 689.40 | 693.90 | 1.70 | 0.25% | 5,353 |
| Feb 11, 2025 | 694.60 | 695.00 | 689.20 | 692.20 | -4.30 | -0.62% | 4,016 |
| Feb 10, 2025 | 697.20 | 698.90 | 690.20 | 696.50 | 5.90 | 0.85% | 7,130 |
| Feb 7, 2025 | 686.50 | 698.40 | 684.40 | 690.60 | 1.10 | 0.16% | 10,962 |
| Feb 6, 2025 | 680.70 | 693.20 | 679.40 | 689.50 | 15.00 | 2.22% | 8,165 |
| Feb 5, 2025 | 674.80 | 689.00 | 672.20 | 674.50 | -4.90 | -0.72% | 12,369 |
| Feb 4, 2025 | 676.40 | 682.70 | 668.50 | 679.40 | 2.80 | 0.41% | 14,664 |
| Feb 3, 2025 | 658.00 | 678.80 | 653.00 | 676.60 | 3.60 | 0.53% | 20,569 |
| Jan 31, 2025 | 663.50 | 678.60 | 662.30 | 673.00 | 12.20 | 1.85% | 8,185 |
| Jan 30, 2025 | 668.10 | 681.80 | 649.30 | 660.80 | 16.30 | 2.53% | 31,469 |
| Jan 29, 2025 | 652.00 | 654.40 | 642.00 | 644.50 | 0.30 | 0.05% | 10,125 |
| Jan 28, 2025 | 634.70 | 646.80 | 630.60 | 644.20 | 17.20 | 2.74% | 16,201 |
| Jan 27, 2025 | 600.00 | 631.00 | 577.10 | 627.00 | 14.00 | 2.28% | 69,629 |
| Jan 24, 2025 | 609.90 | 616.40 | 596.40 | 613.00 | 8.50 | 1.41% | 24,165 |
| Jan 23, 2025 | 600.40 | 605.80 | 597.10 | 604.50 | -2.10 | -0.35% | 11,548 |
| Jan 22, 2025 | 597.00 | 606.60 | 594.00 | 606.60 | 18.60 | 3.16% | 10,452 |
| Jan 21, 2025 | 591.50 | 597.60 | 587.10 | 588.00 | -6.50 | -1.09% | 9,137 |
| Jan 20, 2025 | 600.00 | 600.00 | 591.50 | 594.50 | -2.00 | -0.34% | 14,738 |
| Jan 17, 2025 | 595.60 | 608.40 | 585.90 | 596.50 | 1.60 | 0.27% | 8,908 |
| Jan 16, 2025 | 598.30 | 599.10 | 590.70 | 594.90 | -3.90 | -0.65% | 6,950 |
| Jan 15, 2025 | 578.60 | 600.50 | 577.40 | 598.80 | 20.20 | 3.49% | 9,565 |
| Jan 14, 2025 | 592.90 | 595.00 | 574.20 | 578.60 | -13.80 | -2.33% | 12,646 |
| Jan 13, 2025 | 597.60 | 601.80 | 586.60 | 592.40 | -8.60 | -1.43% | 8,315 |
| Jan 10, 2025 | 590.80 | 607.00 | 583.00 | 601.00 | 9.50 | 1.61% | 8,473 |
| Jan 9, 2025 | 588.80 | 592.40 | 586.60 | 591.50 | -1.50 | -0.25% | 8,904 |
| Jan 8, 2025 | 597.00 | 601.40 | 586.50 | 593.00 | -3.80 | -0.64% | 10,781 |
| Jan 7, 2025 | 606.10 | 610.00 | 587.00 | 596.80 | -2.20 | -0.37% | 11,257 |
| Jan 6, 2025 | 586.50 | 600.00 | 583.80 | 599.00 | 16.90 | 2.90% | 10,855 |
| Jan 3, 2025 | 586.20 | 592.00 | 579.80 | 582.10 | -2.40 | -0.41% | 10,697 |
| Jan 2, 2025 | 568.60 | 586.60 | 568.40 | 584.50 | 15.90 | 2.80% | 7,555 |
| Dec 30, 2024 | 571.20 | 575.70 | 568.00 | 568.60 | -2.40 | -0.42% | 8,801 |
| Dec 27, 2024 | 579.00 | 579.00 | 566.80 | 571.00 | -1.10 | -0.19% | 7,217 |
| Dec 23, 2024 | 570.10 | 575.80 | 564.80 | 572.10 | -3.40 | -0.59% | 15,666 |
| Dec 20, 2024 | 569.90 | 577.30 | 561.00 | 575.50 | -7.80 | -1.34% | 26,239 |
| Dec 19, 2024 | 581.00 | 588.30 | 576.40 | 583.30 | -10.60 | -1.78% | 12,101 |